東邦アセチレンの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/03/19 | 1,430 | 1,430 | 1,403 | 1,420 | -6 | -0.4% | 10,100 |
2019/03/18 | 1,406 | 1,426 | 1,406 | 1,426 | +20 | +1.4% | 13,300 |
2019/03/15 | 1,387 | 1,406 | 1,387 | 1,406 | +19 | +1.4% | 17,600 |
2019/03/14 | 1,410 | 1,410 | 1,387 | 1,387 | -13 | -0.9% | 1,700 |
2019/03/13 | 1,401 | 1,407 | 1,396 | 1,400 | -8 | -0.6% | 1,100 |
2019/03/12 | 1,397 | 1,411 | 1,397 | 1,408 | +11 | +0.8% | 2,900 |
2019/03/11 | 1,389 | 1,400 | 1,389 | 1,397 | +3 | +0.2% | 1,000 |
2019/03/08 | 1,393 | 1,398 | 1,384 | 1,394 | +2 | +0.1% | 3,900 |
2019/03/07 | 1,382 | 1,398 | 1,382 | 1,392 | -10 | -0.7% | 5,400 |
2019/03/06 | 1,414 | 1,418 | 1,402 | 1,402 | -2 | -0.1% | 1,800 |
2019/03/05 | 1,420 | 1,420 | 1,396 | 1,404 | -6 | -0.4% | 2,400 |
2019/03/04 | 1,395 | 1,417 | 1,395 | 1,410 | +15 | +1.1% | 4,000 |
2019/03/01 | 1,427 | 1,430 | 1,392 | 1,395 | -32 | -2.2% | 4,000 |
2019/02/28 | 1,402 | 1,427 | 1,401 | 1,427 | +1 | +0.1% | 2,900 |
2019/02/27 | 1,396 | 1,437 | 1,396 | 1,426 | +30 | +2.1% | 4,500 |
2019/02/26 | 1,390 | 1,399 | 1,390 | 1,396 | +11 | +0.8% | 2,700 |
2019/02/25 | 1,365 | 1,385 | 1,365 | 1,385 | +13 | +0.9% | 1,900 |
2019/02/22 | 1,380 | 1,380 | 1,370 | 1,372 | +5 | +0.4% | 1,100 |
2019/02/21 | 1,362 | 1,367 | 1,362 | 1,367 | -5 | -0.4% | 1,100 |
2019/02/20 | 1,358 | 1,376 | 1,358 | 1,372 | +15 | +1.1% | 3,600 |
2019/02/19 | 1,387 | 1,388 | 1,357 | 1,357 | -31 | -2.2% | 2,800 |
2019/02/18 | 1,386 | 1,388 | 1,359 | 1,388 | +23 | +1.7% | 2,100 |
2019/02/15 | 1,350 | 1,365 | 1,343 | 1,365 | +10 | +0.7% | 1,100 |
2019/02/14 | 1,342 | 1,355 | 1,342 | 1,355 | -1 | -0.1% | 2,100 |
2019/02/13 | 1,361 | 1,391 | 1,356 | 1,356 | -8 | -0.6% | 1,500 |
2019/02/12 | 1,392 | 1,392 | 1,362 | 1,364 | -4 | -0.3% | 1,500 |
2019/02/08 | 1,351 | 1,378 | 1,351 | 1,368 | +10 | +0.7% | 900 |
2019/02/07 | 1,359 | 1,385 | 1,349 | 1,358 | -7 | -0.5% | 1,900 |
2019/02/06 | 1,377 | 1,390 | 1,360 | 1,365 | -19 | -1.4% | 1,200 |
2019/02/05 | 1,351 | 1,389 | 1,351 | 1,384 | +25 | +1.8% | 1,000 |
2019/02/04 | 1,355 | 1,380 | 1,355 | 1,359 | +4 | +0.3% | 1,800 |
2019/02/01 | 1,380 | 1,380 | 1,355 | 1,355 | +5 | +0.4% | 1,500 |
2019/01/31 | 1,359 | 1,362 | 1,345 | 1,350 | +1 | +0.1% | 2,300 |
2019/01/30 | 1,396 | 1,396 | 1,349 | 1,349 | -17 | -1.2% | 2,500 |
2019/01/29 | 1,363 | 1,366 | 1,363 | 1,366 | +6 | +0.4% | 500 |
2019/01/28 | 1,400 | 1,400 | 1,360 | 1,360 | -18 | -1.3% | 2,800 |
2019/01/25 | 1,374 | 1,393 | 1,374 | 1,378 | +4 | +0.3% | 2,200 |
2019/01/24 | 1,391 | 1,406 | 1,367 | 1,374 | -11 | -0.8% | 2,400 |
2019/01/23 | 1,380 | 1,395 | 1,365 | 1,385 | -3 | -0.2% | 1,300 |
2019/01/22 | 1,388 | 1,395 | 1,365 | 1,388 | -1 | -0.1% | 3,100 |
2019/01/21 | 1,388 | 1,400 | 1,381 | 1,389 | +16 | +1.2% | 1,400 |
2019/01/18 | 1,370 | 1,383 | 1,370 | 1,373 | -8 | -0.6% | 1,400 |
2019/01/17 | 1,351 | 1,381 | 1,351 | 1,381 | +5 | +0.4% | 1,200 |
2019/01/16 | 1,379 | 1,379 | 1,376 | 1,376 | +13 | +1% | 500 |
2019/01/15 | 1,378 | 1,380 | 1,350 | 1,363 | +15 | +1.1% | 1,300 |
2019/01/11 | 1,284 | 1,359 | 1,284 | 1,348 | +66 | +5.1% | 5,400 |
2019/01/10 | 1,306 | 1,340 | 1,282 | 1,282 | -35 | -2.7% | 4,000 |
2019/01/09 | 1,340 | 1,340 | 1,317 | 1,317 | -27 | -2% | 1,900 |
2019/01/08 | 1,328 | 1,360 | 1,328 | 1,344 | +5 | +0.4% | 2,800 |
2019/01/07 | 1,383 | 1,383 | 1,334 | 1,339 | -14 | -1% | 4,600 |
1351~
1400
件表示中 / 6803件
類似銘柄と比較する
現在ご覧いただいている「邦アセチレン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
邦アセチレン | 34,400円 | +1.6% | +2.4% | 4.07% | 7.48倍 | 0.68倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用LPG、器具器材も併営。東ソー、日本酸素HD系 |
KIMOTO | 23,300円 | +10.0% | +110.8% | 2.58% | 15.59倍 | 0.59倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
ムトー精工 | 162,100円 | +1.5% | -21.9% | 5.77% | 6.95倍 | 0.64倍 |
|
AV、自動車関連機器部品の金型、プラスチック成形が主力。6割強をベトナム、中国で生産 |
東邦化 | 55,400円 | +3.8% | +48.0% | 3.25% | 12.39倍 | 0.61倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
ナトコ | 144,100円 | +6.6% | +7.4% | 3.47% | 10.88倍 | 0.47倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
市場注目の銘柄
チャート関連のコラム